Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.137174211248 | 109.35 | 110 | 105.28 | 1324353 | 107.84589031 | CS |
| 4 | -1.96 | -1.76322418136 | 111.16 | 114.13 | 105.28 | 1175146 | 109.94605711 | CS |
| 12 | -8.1 | -6.90537084399 | 117.3 | 121.12 | 105.28 | 1272651 | 113.88711502 | CS |
| 26 | -17.05 | -13.504950495 | 126.25 | 128.19 | 105.28 | 1210613 | 116.11867196 | CS |
| 52 | -5.26 | -4.59549187489 | 114.46 | 134.02 | 105.28 | 1105907 | 120.33533436 | CS |
| 156 | -20.34 | -15.7017137564 | 129.54 | 137.19 | 103.79 | 1183791 | 118.90687763 | CS |
| 260 | 19.05 | 21.1314475874 | 90.15 | 137.19 | 65.13 | 1206206 | 112.95582325 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 109.2 | 2.36 | 2.21 | 107.04 | 109.26 | 106.785 | 1038178 |
| 1732146000 | 106.84 | 0.13 | 0.12 | 106.8 | 106.97 | 105.28 | 1116948 |
| 1732059600 | 106.71 | -1.82 | -1.68 | 107.68 | 108.09 | 106.4 | 2122290 |
| 1731973200 | 108.53 | -0.37 | -0.34 | 109 | 109.12 | 107.93 | 926465 |
| 1731714000 | 108.9 | -1.15 | -1.04 | 109.35 | 110 | 108.645 | 1417884 |
| 1731627600 | 110.05 | -1.34 | -1.20 | 111.41 | 112.025 | 109.8 | 1074821 |
| 1731541200 | 111.39 | -0.18 | -0.16 | 111.08 | 111.7 | 110.02 | 1044315 |
| 1731454800 | 111.57 | -0.07 | -0.06 | 111.66 | 112.92 | 110.7976 | 1123653 |
| 1731368400 | 111.64 | 0.84 | 0.76 | 111.5 | 112.86 | 111.38 | 955466 |
| 1731109200 | 110.8 | -2.54 | -2.24 | 112.93 | 113.0807 | 110.44 | 1018522 |
| 1731022800 | 113.34 | 1.02 | 0.91 | 112.68 | 114.13 | 111.92 | 1838148 |
| 1730936400 | 112.32 | 3.31 | 3.04 | 110 | 112.78 | 107.82 | 2368273 |
| 1730850000 | 109.01 | 1.01 | 0.94 | 107.79 | 109.07 | 107.7 | 870042 |
| 1730763600 | 108 | -0.21 | -0.19 | 108.07 | 109.25 | 107.54 | 1087482 |
| 1730500800 | 108.21 | 0.29 | 0.27 | 108.45 | 108.88 | 107.61 | 801388 |
| 1730414400 | 107.92 | -1.89 | -1.72 | 109.67 | 109.69 | 107.88 | 966839 |
| 1730328000 | 109.81 | -0.48 | -0.44 | 110.36 | 110.615 | 109.66 | 862895 |
| 1730241600 | 110.29 | -0.92 | -0.83 | 111.12 | 111.52 | 110.21 | 925167 |
| 1730155200 | 111.21 | 0.24 | 0.22 | 110.99 | 111.94 | 110.73 | 844939 |
| 1729896000 | 110.97 | 0.15 | 0.14 | 111.16 | 111.67 | 110.63 | 1099196 |
| 1729809600 | 110.82 | -1.17 | -1.04 | 111.61 | 112.68 | 110.22 | 1749920 |
| 1729723200 | 111.99 | -0.25 | -0.22 | 113.57 | 114.9 | 111.89 | 2749651 |
| 1729636800 | 112.24 | -0.02 | -0.02 | 112.76 | 112.81 | 111.24 | 2027308 |
| 1729550400 | 112.26 | -1.36 | -1.20 | 113.62 | 114 | 112.12 | 1336890 |
| 1729291200 | 113.62 | -0.82 | -0.72 | 114.86 | 114.99 | 113.05 | 1350431 |
| 1729204800 | 114.44 | -1.44 | -1.24 | 115.69 | 115.78 | 113.685 | 1087868 |
| 1729118400 | 115.88 | 0.22 | 0.19 | 115.99 | 116.79 | 115.4127 | 1140452 |
| 1729032000 | 115.66 | 0.14 | 0.12 | 115.05 | 116.08 | 114.83 | 1447773 |
| 1728945600 | 115.52 | -0.32 | -0.28 | 115.31 | 115.68 | 114.6367 | 966025 |
| 1728686400 | 115.84 | 0.74 | 0.64 | 115.33 | 116.48 | 115.26 | 1047596 |
| 1728600000 | 115.1 | 1.15 | 1.01 | 114.27 | 115.89 | 114.1 | 2275846 |
| 1728513600 | 113.95 | 0.51 | 0.45 | 113 | 114.06 | 113 | 771205 |
| 1728427200 | 113.44 | 0.36 | 0.32 | 113.01 | 113.81 | 112.5 | 1389891 |
| 1728340800 | 113.08 | -0.46 | -0.41 | 113.52 | 114.26 | 112.87 | 1354010 |
| 1728081600 | 113.54 | -0.68 | -0.60 | 113.71 | 114.67 | 113.01 | 1492548 |
| 1727995200 | 114.22 | -1.73 | -1.49 | 115.53 | 115.61 | 113.81 | 1139012 |
| 1727908800 | 115.95 | -1.17 | -1.00 | 116.77 | 117.42 | 115.85 | 1042479 |
| 1727822400 | 117.12 | -0.03 | -0.03 | 117.2 | 117.29 | 115.85 | 714185 |
| 1727736000 | 117.15 | 0.72 | 0.62 | 116.11 | 117.29 | 115.98 | 715510 |
| 1727476800 | 116.43 | -0.34 | -0.29 | 116.98 | 118.14 | 116.15 | 1048984 |
| 1727390400 | 116.77 | 1.04 | 0.90 | 116.2 | 117.29 | 116.06 | 663620 |
| 1727304000 | 115.73 | -2.18 | -1.85 | 117.87 | 118.23 | 115.73 | 664857 |
| 1727217600 | 117.91 | 0.81 | 0.69 | 117.84 | 118.46 | 117.305 | 836014 |
| 1727131200 | 117.1 | 0.03 | 0.03 | 117.49 | 117.82 | 116.455 | 1035840 |
| 1726872000 | 117.07 | -1.9 | -1.60 | 118.92 | 118.92 | 115.82 | 1883328 |
| 1726785600 | 118.97 | 1.97 | 1.68 | 117.83 | 119.61 | 117.83 | 1286699 |
| 1726699200 | 117 | -2.04 | -1.71 | 119.08 | 119.16 | 116.85 | 1373815 |
| 1726612800 | 119.04 | -1.6 | -1.33 | 120.79 | 121.12 | 118.615 | 1048393 |
| 1726526400 | 120.64 | 1.87 | 1.57 | 119.33 | 120.78 | 118.88 | 905206 |
| 1726267200 | 118.77 | -0.6 | -0.50 | 119.42 | 120.65 | 118.67 | 1058852 |
| 1726180800 | 119.37 | 2.85 | 2.45 | 116.52 | 119.59 | 116.48 | 1766366 |
| 1726094400 | 116.52 | 0.74 | 0.64 | 115.91 | 116.62 | 113.05 | 2304736 |
| 1726008000 | 115.78 | -1.42 | -1.21 | 117.21 | 117.4 | 114.64 | 1297547 |
| 1725921600 | 117.2 | 1.83 | 1.59 | 117.09 | 117.715 | 115.98 | 1057758 |
| 1725662400 | 115.37 | -1.97 | -1.68 | 116.62 | 117.31 | 114.43 | 1926552 |
| 1725576000 | 117.34 | -1.2 | -1.01 | 118.35 | 118.845 | 116.49 | 2197787 |
| 1725489600 | 118.54 | 0.63 | 0.53 | 117.76 | 119.353 | 117.56 | 720239 |
| 1725403200 | 117.91 | 0.09 | 0.08 | 116.76 | 118.54 | 116.425 | 1294751 |
| 1725057600 | 117.82 | 0.87 | 0.74 | 117.3 | 118.055 | 116.43 | 1413531 |
| 1724971200 | 116.95 | -0.33 | -0.28 | 117.89 | 118.27 | 116.9 | 656339 |
| 1724884800 | 117.28 | -0.95 | -0.80 | 118.07 | 119.29 | 117.08 | 674691 |
| 1724798400 | 118.23 | 0.13 | 0.11 | 118.21 | 118.66 | 117.835 | 988439 |
| 1724712000 | 118.1 | 0.54 | 0.46 | 118.21 | 118.6 | 117.745 | 800192 |
| 1724452800 | 117.56 | 2.86 | 2.49 | 115.59 | 117.72 | 114.83 | 1569051 |
| 1724366400 | 114.7 | 0.52 | 0.46 | 114.02 | 114.84 | 113.42 | 1112887 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
